Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G1 Therapeutics Inc (NQ: GTHX )

4.225 +0.125 (+3.05%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 2.640 2.721 2.535 2.540 1,645,633 -0.11(-4.15%)
May 30, 2023 2.660 2.755 2.600 2.650 412,064 +0.03(+1.15%)
May 26, 2023 2.670 2.680 2.605 2.620 543,184 -0.07(-2.60%)
May 25, 2023 2.840 2.849 2.650 2.690 1,003,511 -0.14(-4.95%)
May 24, 2023 2.900 2.910 2.775 2.830 690,478 -0.07(-2.41%)
May 23, 2023 2.870 3.070 2.830 2.900 1,200,516 +0.02(+0.69%)
May 22, 2023 2.910 2.915 2.820 2.880 568,964 +0.02(+0.70%)
May 19, 2023 2.790 2.915 2.790 2.860 773,769 +0.08(+2.88%)
May 18, 2023 2.780 2.870 2.725 2.780 515,470 +0.01(+0.36%)
May 17, 2023 2.720 2.800 2.630 2.770 611,239 +0.06(+2.21%)
May 16, 2023 2.880 2.880 2.695 2.710 1,123,903 -0.21(-7.19%)
May 15, 2023 2.710 2.960 2.710 2.920 930,993 +0.22(+8.15%)
May 12, 2023 2.810 2.846 2.652 2.700 519,139 -0.09(-3.23%)
May 11, 2023 2.900 2.985 2.740 2.790 1,352,384 -0.13(-4.45%)
May 10, 2023 2.960 3.189 2.790 2.920 2,151,518 -0.03(-1.02%)
May 09, 2023 2.920 2.960 2.695 2.950 1,233,080 +0.03(+1.03%)
May 08, 2023 3.110 3.160 2.870 2.920 1,320,616 -0.16(-5.19%)
May 05, 2023 3.200 3.240 3.060 3.080 812,433 -0.06(-1.91%)
May 04, 2023 3.060 3.200 3.000 3.140 749,339 +0.12(+3.97%)
May 03, 2023 3.050 3.260 2.850 3.020 2,011,743 +0.05(+1.68%)
May 02, 2023 3.070 3.094 2.810 2.970 941,632 -0.11(-3.57%)
May 01, 2023 2.900 3.090 2.860 3.080 1,038,805 +0.21(+7.32%)
Apr 28, 2023 2.650 2.908 2.570 2.870 721,945 +0.17(+6.30%)
Apr 27, 2023 2.490 2.760 2.450 2.700 820,635 +0.24(+9.76%)
Apr 26, 2023 2.470 2.560 2.380 2.460 1,050,686 +0.00(+0.00%)
Apr 25, 2023 2.660 2.700 2.450 2.460 723,735 -0.20(-7.52%)
Apr 24, 2023 2.680 2.690 2.612 2.660 443,450 -0.04(-1.48%)
Apr 21, 2023 2.830 2.855 2.690 2.700 777,255 -0.14(-4.93%)
Apr 20, 2023 2.960 2.965 2.820 2.840 467,379 -0.12(-4.05%)
Apr 19, 2023 2.780 2.970 2.760 2.960 456,181 +0.16(+5.71%)
Apr 18, 2023 2.790 2.850 2.700 2.800 533,979 +0.04(+1.45%)
Apr 17, 2023 2.650 2.809 2.613 2.760 447,691 +0.11(+4.15%)
Apr 14, 2023 2.770 2.800 2.630 2.650 379,884 -0.12(-4.33%)
Apr 13, 2023 2.560 2.820 2.530 2.770 1,111,283 +0.26(+10.36%)
Apr 12, 2023 2.590 2.610 2.510 2.510 616,278 -0.06(-2.33%)
Apr 11, 2023 2.510 2.619 2.510 2.570 473,648 +0.07(+2.80%)
Apr 10, 2023 2.450 2.500 2.415 2.500 489,297 +0.02(+0.81%)
Apr 06, 2023 2.490 2.569 2.450 2.480 635,610 -0.01(-0.40%)
Apr 05, 2023 2.590 2.590 2.480 2.490 692,206 -0.10(-3.86%)
Apr 04, 2023 2.650 2.651 2.560 2.590 720,959 -0.06(-2.26%)
Apr 03, 2023 2.660 2.720 2.600 2.650 464,183 -0.03(-1.12%)
Mar 31, 2023 2.600 2.725 2.600 2.680 822,673 +0.10(+3.88%)
Mar 30, 2023 2.760 2.790 2.560 2.580 684,304 -0.17(-6.18%)
Mar 29, 2023 2.690 2.780 2.630 2.750 686,905 +0.11(+4.17%)
Mar 28, 2023 2.760 2.829 2.605 2.640 734,184 -0.15(-5.38%)
Mar 27, 2023 2.620 2.840 2.610 2.790 1,029,366 +0.22(+8.56%)
Mar 24, 2023 2.580 2.679 2.550 2.570 834,334 -0.03(-1.15%)
Mar 23, 2023 2.910 2.940 2.580 2.600 1,628,190 -0.25(-8.77%)
Mar 22, 2023 3.160 3.160 2.830 2.850 1,694,655 -0.30(-9.52%)
Mar 21, 2023 2.980 3.197 2.930 3.150 1,515,389 +0.21(+7.14%)
Mar 20, 2023 3.020 3.040 2.850 2.940 1,021,124 -0.07(-2.33%)
Mar 17, 2023 3.170 3.180 2.970 3.010 1,254,189 -0.19(-5.94%)
Mar 16, 2023 3.240 3.270 3.071 3.200 1,103,141 -0.07(-2.14%)
Mar 15, 2023 3.260 3.270 3.110 3.270 1,020,662 -0.07(-2.10%)
Mar 14, 2023 3.270 3.350 3.165 3.340 838,151 +0.17(+5.36%)
Mar 13, 2023 2.970 3.279 2.970 3.170 948,169 +0.11(+3.59%)
Mar 10, 2023 3.070 3.195 2.950 3.060 1,320,075 -0.09(-2.86%)
Mar 09, 2023 3.410 3.460 3.150 3.150 998,525 -0.23(-6.94%)
Mar 08, 2023 3.500 3.510 3.350 3.385 789,613 -0.11(-3.15%)
Mar 07, 2023 3.650 3.730 3.490 3.495 1,177,388 -0.15(-3.98%)
Mar 06, 2023 3.830 3.836 3.620 3.640 962,240 -0.16(-4.21%)
Mar 03, 2023 3.680 3.905 3.640 3.800 1,040,498 +0.16(+4.40%)
Mar 02, 2023 3.620 3.705 3.490 3.640 1,194,431 -0.03(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.